Ablerex Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	44.000	44.050	43.150	43.300	43.300	68,030
2025-01-22	43.650	44.550	43.650	44.050	44.050	75,000
2025-01-21	43.650	43.800	43.500	43.550	43.550	31,000
2025-01-20	43.850	44.450	43.650	43.700	43.700	21,000
2025-01-17	44.000	44.000	43.300	43.350	43.350	39,000
2025-01-16	43.500	44.450	43.500	44.000	44.000	27,000
2025-01-15	43.500	43.600	43.250	43.450	43.450	64,000
2025-01-14	42.750	43.550	42.750	43.200	43.200	56,000
2025-01-13	43.400	43.400	42.400	43.000	43.000	167,000
2025-01-10	43.550	43.900	43.400	43.400	43.400	54,000
2025-01-09	44.400	44.900	43.450	43.550	43.550	144,000
2025-01-08	44.450	45.150	44.150	44.550	44.550	61,000
2025-01-07	44.900	45.300	44.700	44.850	44.850	30,000
2025-01-06	44.950	45.350	44.700	44.700	44.700	78,000
2025-01-03	45.450	45.500	44.550	44.600	44.600	188,000
2025-01-02	46.400	46.400	45.500	45.500	45.500	107,000
2024-12-31	46.400	46.500	46.350	46.350	46.350	36,000
2024-12-30	47.550	47.900	46.200	46.350	46.350	120,000
2024-12-27	47.600	47.950	47.300	47.550	47.550	75,000
2024-12-26	48.400	48.500	47.650	47.650	47.650	116,000
2024-12-25	46.700	48.400	46.400	48.100	48.100	254,000
2024-12-24	48.000	48.000	46.000	46.300	46.300	134,000
2024-12-23	46.850	47.900	46.850	47.250	47.250	80,000
2024-12-20	46.500	48.000	46.500	46.850	46.850	144,000
2024-12-19	46.600	47.050	46.350	46.550	46.550	58,000
2024-12-18	46.500	47.450	45.650	46.850	46.850	178,000
2024-12-17	45.800	46.100	45.350	45.950	45.950	123,000
2024-12-16	46.300	47.400	45.750	45.800	45.800	110,000
2024-12-13	46.050	46.700	45.900	46.150	46.150	111,000
2024-12-12	48.100	48.600	46.300	46.300	46.300	294,000
2024-12-11	49.100	49.100	47.600	47.950	47.950	266,000
2024-12-10	48.050	49.600	47.700	49.000	49.000	231,000
2024-12-09	48.050	48.300	47.550	48.300	48.300	277,000
2024-12-06	49.150	50.000	48.200	48.300	48.300	528,000
2024-12-05	47.100	50.800	47.100	49.350	49.350	1,675,000
2024-12-04	46.000	47.550	46.000	46.850	46.850	324,000
2024-12-03	46.400	46.700	45.600	45.850	45.850	213,000
2024-12-02	48.200	48.650	45.500	46.050	46.050	602,000
2024-11-29	47.450	49.400	47.000	47.750	47.750	867,000
2024-11-28	50.200	51.600	47.350	47.350	47.350	2,181,000
2024-11-27	46.500	51.100	46.400	51.100	51.100	2,894,000
2024-11-26	47.400	47.500	46.300	46.500	46.500	151,000
2024-11-25	47.800	49.300	46.550	47.300	47.300	380,000
2024-11-22	47.950	49.600	47.600	48.500	48.500	491,000
2024-11-21	46.850	48.900	46.600	48.200	48.200	554,000
2024-11-20	48.850	51.800	46.900	47.600	47.600	1,348,262
2024-11-19	48.300	49.200	46.700	48.700	48.700	754,000
2024-11-18	44.650	49.500	44.550	48.350	48.350	1,237,000
2024-11-15	44.600	46.450	44.600	45.300	45.300	407,000
2024-11-14	47.400	49.000	45.000	45.100	45.100	1,638,000
2024-11-13	40.550	44.600	40.550	44.600	44.600	357,000
2024-11-12	41.400	41.400	39.650	40.550	40.550	108,000
2024-11-11	41.000	41.450	40.850	41.050	41.050	17,000
2024-11-08	41.050	41.550	41.050	41.050	41.050	25,000
2024-11-07	41.000	41.100	40.800	41.000	41.000	30,000
2024-11-06	40.800	41.150	40.550	40.850	40.850	25,000
2024-11-05	41.000	41.050	40.800	40.800	40.800	29,000
2024-11-04	41.600	41.600	40.850	40.850	40.850	26,000
2024-11-01	41.100	41.100	40.500	40.900	40.900	35,000
2024-10-31	41.150	41.150	41.150	41.150	41.150	0

← NewerPage 8 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	3.2500 TWD
2025-07-10	2.0000 TWD
2024-08-15	2.0000 TWD
2023-08-28	2.0000 TWD
2022-08-18	1.2500 TWD
2021-09-16	1.0000 TWD
2020-08-17	1.0000 TWD
2019-08-01	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.